Victorian Plumbing Group plc (VIC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 76.80 | 78.00 | 76.00 | 78.00 | 78.00 | 83,330 |
| 18 Apr 2024 | 76.60 | 77.99 | 76.60 | 77.00 | 77.00 | 58,792 |
| 17 Apr 2024 | 77.40 | 77.60 | 76.73 | 77.00 | 77.00 | 1,175,848 |
| 16 Apr 2024 | 77.00 | 78.00 | 76.97 | 77.40 | 77.40 | 136,070 |
| 15 Apr 2024 | 78.80 | 79.00 | 76.60 | 78.60 | 78.60 | 117,717 |
| 12 Apr 2024 | 78.60 | 79.52 | 78.00 | 78.80 | 78.80 | 263,450 |
| 11 Apr 2024 | 79.00 | 80.00 | 78.58 | 79.40 | 79.40 | 57,886 |
| 10 Apr 2024 | 79.10 | 80.00 | 78.59 | 79.00 | 79.00 | 106,876 |
| 09 Apr 2024 | 79.60 | 80.00 | 78.40 | 79.20 | 79.20 | 63,732 |
| 08 Apr 2024 | 79.00 | 81.80 | 78.20 | 79.40 | 79.40 | 45,707 |
| 05 Apr 2024 | 80.00 | 81.00 | 78.75 | 79.40 | 79.40 | 166,379 |
| 04 Apr 2024 | 80.40 | 80.40 | 79.15 | 80.40 | 80.40 | 87,907 |
| 03 Apr 2024 | 80.00 | 80.00 | 79.20 | 80.00 | 80.00 | 59,434 |
| 02 Apr 2024 | 80.00 | 80.40 | 79.20 | 80.00 | 80.00 | 344,119 |
| 28 Mar 2024 | 79.00 | 81.90 | 78.00 | 79.30 | 79.30 | 2,271,549 |
| 27 Mar 2024 | 78.60 | 79.95 | 78.00 | 78.60 | 78.60 | 319,492 |
| 26 Mar 2024 | 79.00 | 80.00 | 78.10 | 78.10 | 78.10 | 270,382 |
| 25 Mar 2024 | 79.00 | 80.00 | 77.50 | 78.00 | 78.00 | 2,472,029 |
| 22 Mar 2024 | 79.00 | 79.00 | 77.50 | 78.00 | 78.00 | 82,991 |
| 21 Mar 2024 | 79.00 | 81.90 | 77.60 | 78.30 | 78.30 | 2,209,237 |
| 20 Mar 2024 | 78.50 | 79.90 | 78.00 | 78.50 | 78.50 | 3,860,247 |
| 19 Mar 2024 | 78.00 | 78.86 | 77.20 | 78.50 | 78.50 | 820,736 |
| 18 Mar 2024 | 78.00 | 79.20 | 76.79 | 77.40 | 77.40 | 425,592 |
| 15 Mar 2024 | 79.30 | 79.30 | 77.90 | 77.90 | 77.90 | 118,911 |
| 14 Mar 2024 | 80.00 | 81.12 | 79.00 | 79.40 | 79.40 | 75,777 |
| 13 Mar 2024 | 82.00 | 82.79 | 79.21 | 79.60 | 79.60 | 197,578 |
| 12 Mar 2024 | 82.50 | 83.90 | 82.00 | 82.00 | 82.00 | 49,423 |
| 11 Mar 2024 | 83.10 | 85.90 | 82.50 | 82.50 | 82.50 | 86,197 |
| 08 Mar 2024 | 82.90 | 85.30 | 82.48 | 83.00 | 83.00 | 126,986 |
| 07 Mar 2024 | 83.00 | 84.50 | 83.00 | 83.00 | 83.00 | 129,101 |
| 06 Mar 2024 | 83.10 | 85.90 | 83.00 | 83.00 | 83.00 | 108,226 |
| 05 Mar 2024 | 85.90 | 85.90 | 83.29 | 83.40 | 83.40 | 28,843 |
| 04 Mar 2024 | 83.20 | 84.83 | 82.10 | 82.50 | 82.50 | 174,748 |
| 01 Mar 2024 | 83.50 | 85.90 | 83.50 | 84.50 | 84.50 | 128,158 |
| 29 Feb 2024 | 82.50 | 84.65 | 82.20 | 83.50 | 83.50 | 1,270,753 |
| 28 Feb 2024 | 82.10 | 83.00 | 81.00 | 82.50 | 82.50 | 53,414 |
| 27 Feb 2024 | 82.50 | 83.00 | 82.00 | 82.50 | 82.50 | 547,881 |
| 26 Feb 2024 | 83.90 | 84.90 | 81.95 | 82.00 | 82.00 | 352,721 |
| 23 Feb 2024 | 82.00 | 84.90 | 80.50 | 82.00 | 82.00 | 393,201 |
| 22 Feb 2024 | 85.90 | 85.90 | 82.30 | 82.40 | 82.40 | 346,506 |
| 21 Feb 2024 | 86.00 | 86.00 | 85.00 | 85.70 | 85.70 | 246,130 |
| 20 Feb 2024 | 85.10 | 85.95 | 84.50 | 85.60 | 85.60 | 356,945 |
| 19 Feb 2024 | 84.50 | 86.25 | 83.32 | 84.70 | 84.70 | 888,617 |
| 16 Feb 2024 | 81.60 | 83.00 | 80.91 | 81.00 | 81.00 | 262,564 |
| 15 Feb 2024 | 81.30 | 82.75 | 81.00 | 81.00 | 81.00 | 167,714 |
| 14 Feb 2024 | 83.10 | 84.00 | 82.00 | 82.40 | 82.40 | 57,360 |
| 13 Feb 2024 | 86.90 | 86.90 | 83.00 | 83.00 | 83.00 | 109,327 |
| 12 Feb 2024 | 85.00 | 87.00 | 84.48 | 86.00 | 86.00 | 87,656 |
| 09 Feb 2024 | 85.30 | 86.60 | 84.10 | 85.00 | 85.00 | 115,158 |
| 08 Feb 2024 | 85.20 | 87.90 | 85.20 | 85.20 | 85.20 | 151,706 |
| 08 Feb 2024 | 0.95 Dividend | |||||
| 07 Feb 2024 | 87.40 | 88.40 | 86.10 | 86.10 | 85.15 | 245,619 |
| 06 Feb 2024 | 87.50 | 88.50 | 85.50 | 85.60 | 84.66 | 343,921 |
| 05 Feb 2024 | 87.90 | 88.40 | 87.60 | 87.60 | 86.63 | 222,505 |
| 02 Feb 2024 | 88.10 | 89.90 | 87.90 | 87.90 | 86.93 | 117,311 |
| 01 Feb 2024 | 87.80 | 89.50 | 87.80 | 88.40 | 87.42 | 941,996 |
| 31 Jan 2024 | 87.90 | 89.00 | 87.90 | 88.00 | 87.03 | 30,869 |
| 30 Jan 2024 | 89.40 | 89.40 | 87.80 | 87.80 | 86.83 | 38,256 |
| 29 Jan 2024 | 90.00 | 90.00 | 88.00 | 88.00 | 87.03 | 80,364 |
| 26 Jan 2024 | 88.50 | 89.50 | 88.00 | 89.10 | 88.12 | 108,039 |
| 25 Jan 2024 | 89.00 | 89.90 | 88.50 | 89.00 | 88.02 | 102,850 |
| 24 Jan 2024 | 89.40 | 89.50 | 87.98 | 89.00 | 88.02 | 61,457 |
| 23 Jan 2024 | 88.00 | 89.90 | 87.20 | 89.00 | 88.02 | 932,691 |
| 22 Jan 2024 | 87.20 | 88.90 | 87.20 | 88.00 | 87.03 | 16,557 |
| 19 Jan 2024 | 87.30 | 88.20 | 87.10 | 88.00 | 87.03 | 34,207 |
| 18 Jan 2024 | 87.90 | 89.00 | 87.10 | 87.50 | 86.53 | 92,692 |
| 17 Jan 2024 | 87.90 | 88.50 | 87.90 | 88.00 | 87.03 | 390,732 |
| 16 Jan 2024 | 89.50 | 89.50 | 87.00 | 88.00 | 87.03 | 302,392 |
| 15 Jan 2024 | 86.60 | 90.00 | 86.60 | 87.10 | 86.14 | 45,378 |
| 12 Jan 2024 | 89.10 | 91.90 | 86.00 | 86.00 | 85.05 | 97,122 |
| 11 Jan 2024 | 91.90 | 91.90 | 89.00 | 89.00 | 88.02 | 86,531 |
| 10 Jan 2024 | 90.20 | 92.40 | 89.00 | 90.40 | 89.40 | 85,728 |
| 09 Jan 2024 | 93.00 | 91.70 | 90.40 | 90.50 | 89.50 | 69,366 |
| 08 Jan 2024 | 92.00 | 92.00 | 90.00 | 90.00 | 89.01 | 68,272 |
| 05 Jan 2024 | 94.00 | 94.00 | 90.50 | 90.70 | 89.70 | 227,993 |
| 04 Jan 2024 | 91.10 | 94.90 | 91.10 | 92.60 | 91.58 | 1,373,170 |
| 03 Jan 2024 | 93.00 | 93.40 | 91.53 | 91.80 | 90.79 | 51,203 |
| 02 Jan 2024 | 94.90 | 94.90 | 91.00 | 91.10 | 90.09 | 75,289 |
| 29 Dec 2023 | 91.50 | 95.50 | 91.50 | 91.50 | 90.49 | 4,870 |
| 28 Dec 2023 | 94.50 | 98.46 | 91.50 | 92.60 | 91.58 | 111,412 |
| 27 Dec 2023 | 96.50 | 99.90 | 94.50 | 94.50 | 93.46 | 120,634 |
| 22 Dec 2023 | 98.10 | 98.10 | 96.50 | 96.60 | 95.53 | 28,859 |
| 21 Dec 2023 | 98.00 | 99.00 | 97.00 | 97.30 | 96.23 | 64,576 |
| 20 Dec 2023 | 98.50 | 100.00 | 95.00 | 98.40 | 97.31 | 550,859 |
| 19 Dec 2023 | 98.00 | 98.50 | 94.20 | 97.80 | 96.72 | 213,245 |
| 18 Dec 2023 | 98.50 | 98.50 | 93.90 | 93.90 | 92.86 | 82,071 |
| 15 Dec 2023 | 98.50 | 98.50 | 95.08 | 95.50 | 94.45 | 595,407 |
| 14 Dec 2023 | 96.00 | 98.50 | 93.60 | 95.40 | 94.35 | 442,821 |
| 13 Dec 2023 | 94.80 | 96.01 | 93.40 | 95.50 | 94.45 | 388,590 |
| 12 Dec 2023 | 95.00 | 95.00 | 92.10 | 93.20 | 92.17 | 101,811 |
| 11 Dec 2023 | 95.00 | 95.00 | 93.25 | 95.00 | 93.95 | 273,469 |
| 08 Dec 2023 | 94.00 | 95.00 | 92.60 | 94.50 | 93.46 | 393,420 |
| 07 Dec 2023 | 95.00 | 95.00 | 91.97 | 93.40 | 92.37 | 173,610 |
| 06 Dec 2023 | 95.00 | 95.00 | 91.50 | 93.80 | 92.77 | 913,665 |
| 05 Dec 2023 | 91.50 | 95.00 | 90.44 | 94.90 | 93.85 | 146,157 |
| 04 Dec 2023 | 91.50 | 91.50 | 87.70 | 91.00 | 90.00 | 296,551 |
| 01 Dec 2023 | 91.50 | 91.50 | 86.06 | 88.80 | 87.82 | 239,035 |
| 30 Nov 2023 | 89.20 | 90.90 | 87.88 | 89.70 | 88.71 | 179,980 |
| 29 Nov 2023 | 85.80 | 91.50 | 85.30 | 90.90 | 89.90 | 451,946 |
| 28 Nov 2023 | 86.20 | 87.20 | 86.00 | 86.00 | 85.05 | 87,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.